| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/10/24 |
2,250 |
2,252.5 |
2,234.5 |
2,235 |
-0.82% |
559,700 |
| 2025/10/23 |
2,283 |
2,289 |
2,252 |
2,253.5 |
-2.02% |
828,700 |
| 2025/10/22 |
2,307.5 |
2,319 |
2,292.5 |
2,300 |
-0.20% |
1,241,000 |
| 2025/10/21 |
2,280 |
2,313 |
2,267 |
2,304.5 |
+2.17% |
1,066,600 |
| 2025/10/20 |
2,229 |
2,261.5 |
2,220 |
2,255.5 |
+2.29% |
1,127,500 |
| 2025/10/17 |
2,247.5 |
2,257 |
2,204 |
2,205 |
-3.71% |
1,342,900 |
| 2025/10/16 |
2,283 |
2,298 |
2,279 |
2,290 |
+0.79% |
460,900 |
| 2025/10/15 |
2,291 |
2,293 |
2,266.5 |
2,272 |
+1.11% |
695,100 |
| 2025/10/14 |
2,248 |
2,289 |
2,245 |
2,247 |
-0.71% |
1,029,400 |
| 2025/10/10 |
2,310.5 |
2,313 |
2,257.5 |
2,263 |
-1.95% |
848,500 |
| 2025/10/9 |
2,303 |
2,317.5 |
2,295 |
2,308 |
-0.41% |
740,200 |
| 2025/10/8 |
2,293 |
2,338 |
2,290 |
2,317.5 |
+0.39% |
708,400 |
| 2025/10/7 |
2,334.5 |
2,343.5 |
2,308.5 |
2,308.5 |
-0.80% |
689,300 |
| 2025/10/6 |
2,392 |
2,407.5 |
2,319.5 |
2,327 |
-1.00% |
1,801,200 |
| 2025/10/3 |
2,274 |
2,354.5 |
2,271.5 |
2,350.5 |
+3.48% |
962,800 |
| 2025/10/2 |
2,270 |
2,281 |
2,259.5 |
2,271.5 |
-0.13% |
574,500 |
| 2025/10/1 |
2,286 |
2,300 |
2,267 |
2,274.5 |
-1.75% |
907,000 |
| 2025/9/30 |
2,323 |
2,329.5 |
2,304 |
2,315 |
-1.30% |
721,900 |
| 2025/9/29 |
2,369.5 |
2,372.5 |
2,336 |
2,345.5 |
-1.88% |
996,100 |
| 2025/9/26 |
2,380 |
2,401 |
2,372 |
2,390.5 |
+0.74% |
983,100 |
| 2025/9/25 |
2,364 |
2,386.5 |
2,360 |
2,373 |
+0.51% |
709,500 |
| 2025/9/24 |
2,424.5 |
2,434 |
2,361 |
2,361 |
-1.09% |
1,506,400 |
| 2025/9/22 |
2,358 |
2,398 |
2,350 |
2,387 |
+1.14% |
1,795,600 |
| 2025/9/19 |
2,328.5 |
2,375.5 |
2,328.5 |
2,360 |
+1.81% |
1,960,600 |
| 2025/9/18 |
2,318.5 |
2,325 |
2,307 |
2,318 |
+0.46% |
525,900 |
| 2025/9/17 |
2,303.5 |
2,318.5 |
2,291 |
2,307.5 |
-0.19% |
923,800 |
| 2025/9/16 |
2,290 |
2,314 |
2,286 |
2,312 |
+1.05% |
804,900 |
| 2025/9/12 |
2,290.5 |
2,299.5 |
2,282.5 |
2,288 |
+0.24% |
923,400 |
| 2025/9/11 |
2,293 |
2,297.5 |
2,272 |
2,282.5 |
-0.39% |
466,200 |
| 2025/9/10 |
2,270 |
2,297 |
2,268.5 |
2,291.5 |
+0.81% |
575,900 |
| 2025/9/9 |
2,282.5 |
2,288 |
2,267.5 |
2,273 |
-0.29% |
747,400 |
| 2025/9/8 |
2,275 |
2,279.5 |
2,262.5 |
2,279.5 |
+0.42% |
882,200 |
| 2025/9/5 |
2,266 |
2,288.5 |
2,260 |
2,270 |
+0.80% |
974,600 |
| 2025/9/4 |
2,255 |
2,256.5 |
2,236.5 |
2,252 |
+0.42% |
883,400 |
| 2025/9/3 |
2,293 |
2,297.5 |
2,239.5 |
2,242.5 |
-2.77% |
1,598,800 |
| 2025/9/2 |
2,281 |
2,308.5 |
2,279.5 |
2,306.5 |
+1.63% |
790,300 |
| 2025/9/1 |
2,275 |
2,301.5 |
2,266.5 |
2,269.5 |
-0.94% |
795,000 |
| 2025/8/29 |
2,310 |
2,314 |
2,281.5 |
2,291 |
-1.10% |
912,500 |
| 2025/8/28 |
2,345 |
2,349.5 |
2,316.5 |
2,316.5 |
-1.43% |
1,112,400 |
| 2025/8/27 |
2,362 |
2,366 |
2,342 |
2,350 |
-0.61% |
1,045,400 |
| 2025/8/26 |
2,375 |
2,428.5 |
2,362 |
2,364.5 |
-0.82% |
1,775,800 |
| 2025/8/25 |
2,390 |
2,393 |
2,371.5 |
2,384 |
+0.48% |
1,243,300 |
| 2025/8/22 |
2,370 |
2,375.5 |
2,351 |
2,372.5 |
+0.70% |
970,300 |
| 2025/8/21 |
2,356 |
2,359 |
2,336.5 |
2,356 |
-0.21% |
1,278,400 |
| 2025/8/20 |
2,377 |
2,393 |
2,361 |
2,361 |
-0.30% |
636,700 |
| 2025/8/19 |
2,375 |
2,376 |
2,349 |
2,368 |
+0.19% |
1,040,200 |
| 2025/8/18 |
2,401 |
2,404.5 |
2,361 |
2,363.5 |
-1.81% |
1,172,000 |
| 2025/8/15 |
2,353.5 |
2,407 |
2,350 |
2,407 |
+2.62% |
1,515,200 |
| 2025/8/14 |
2,315 |
2,357 |
2,315 |
2,345.5 |
+0.99% |
949,900 |
| 2025/8/13 |
2,311.5 |
2,334.5 |
2,308 |
2,322.5 |
+0.26% |
1,064,300 |
| 2025/8/12 |
2,310.5 |
2,324.5 |
2,304 |
2,316.5 |
+0.54% |
1,272,200 |
| 2025/8/8 |
2,299.5 |
2,305 |
2,280.5 |
2,304 |
+0.70% |
994,700 |
| 2025/8/7 |
2,272 |
2,309.5 |
2,264 |
2,288 |
+0.35% |
985,500 |
| 2025/8/6 |
2,278 |
2,284 |
2,247.5 |
2,280 |
+0.68% |
884,700 |
| 2025/8/5 |
2,267.5 |
2,294 |
2,252.5 |
2,264.5 |
+0.73% |
1,334,300 |
| 2025/8/4 |
2,200 |
2,256.5 |
2,198 |
2,248 |
+1.10% |
1,552,500 |
| 2025/8/1 |
2,229.5 |
2,238.5 |
2,212 |
2,223.5 |
+0.27% |
1,427,100 |
| 2025/7/31 |
2,215 |
2,223 |
2,204.5 |
2,217.5 |
+0.41% |
665,400 |
| 2025/7/30 |
2,217 |
2,221.5 |
2,198 |
2,208.5 |
-0.38% |
923,500 |
| 2025/7/29 |
2,221 |
2,221.5 |
2,210 |
2,217 |
-0.45% |
720,100 |
| 2025/7/28 |
2,264 |
2,264 |
2,222 |
2,227 |
-1.98% |
1,069,200 |
| 2025/7/25 |
2,288 |
2,289.5 |
2,263 |
2,272 |
-1.02% |
919,800 |
| 2025/7/24 |
2,290 |
2,318 |
2,265.5 |
2,295.5 |
+1.01% |
1,607,200 |
| 2025/7/23 |
2,196.5 |
2,293.5 |
2,189 |
2,272.5 |
+4.99% |
3,009,300 |
| 2025/7/22 |
2,168 |
2,173 |
2,155 |
2,164.5 |
-0.21% |
690,500 |
| 2025/7/18 |
2,185 |
2,188 |
2,160.5 |
2,169 |
+0.28% |
667,800 |
| 2025/7/17 |
2,170 |
2,178 |
2,152.5 |
2,163 |
-0.85% |
722,000 |
| 2025/7/16 |
2,189 |
2,201.5 |
2,171.5 |
2,181.5 |
-0.46% |
908,100 |
| 2025/7/15 |
2,170 |
2,217 |
2,170 |
2,191.5 |
+1.32% |
1,482,600 |
| 2025/7/14 |
2,150 |
2,165.5 |
2,142.5 |
2,163 |
+0.25% |
559,500 |
| 2025/7/11 |
2,130 |
2,180 |
2,127.5 |
2,157.5 |
+1.70% |
1,310,200 |
| 2025/7/10 |
2,117 |
2,123.5 |
2,100 |
2,121.5 |
+0.21% |
944,100 |
| 2025/7/9 |
2,094 |
2,117 |
2,088 |
2,117 |
+1.41% |
944,100 |
| 2025/7/8 |
2,072 |
2,091 |
2,067 |
2,087.5 |
+0.14% |
803,900 |
| 2025/7/7 |
2,105 |
2,111 |
2,077 |
2,084.5 |
-1.35% |
933,900 |
| 2025/7/4 |
2,114 |
2,132.5 |
2,111.5 |
2,113 |
-0.05% |
1,043,500 |
| 2025/7/3 |
2,119.5 |
2,128.5 |
2,100.5 |
2,114 |
-0.09% |
1,389,700 |
| 2025/7/2 |
2,101.5 |
2,117.5 |
2,081 |
2,116 |
-0.05% |
1,308,600 |
| 2025/7/1 |
2,138 |
2,146 |
2,113 |
2,117 |
-2.08% |
1,442,100 |
| 2025/6/30 |
2,159.5 |
2,182.5 |
2,155.5 |
2,162 |
+0.42% |
1,050,500 |
| 2025/6/27 |
2,149 |
2,162.5 |
2,136 |
2,153 |
+0.05% |
920,500 |
| 2025/6/26 |
2,135 |
2,152 |
2,135 |
2,152 |
+0.44% |
773,900 |
| 2025/6/25 |
2,145.5 |
2,150 |
2,128 |
2,142.5 |
+0.16% |
665,800 |
| 2025/6/24 |
2,139 |
2,165 |
2,133.5 |
2,139 |
+0.97% |
907,700 |
| 2025/6/23 |
2,117 |
2,124 |
2,109 |
2,118.5 |
-0.45% |
910,900 |
| 2025/6/20 |
2,111.5 |
2,138 |
2,110.5 |
2,128 |
+0.90% |
2,612,800 |
| 2025/6/19 |
2,122.5 |
2,134.5 |
2,105.5 |
2,109 |
-0.12% |
633,500 |
| 2025/6/18 |
2,119.5 |
2,119.5 |
2,098.5 |
2,111.5 |
-0.52% |
1,047,100 |
| 2025/6/17 |
2,121.5 |
2,134.5 |
2,115.5 |
2,122.5 |
+0.47% |
676,300 |
| 2025/6/16 |
2,099 |
2,120 |
2,090.5 |
2,112.5 |
+1.61% |
991,700 |
| 2025/6/13 |
2,109.5 |
2,109.5 |
2,069 |
2,079 |
-0.81% |
773,200 |
| 2025/6/12 |
2,091.5 |
2,113.5 |
2,087 |
2,096 |
-0.12% |
573,000 |
| 2025/6/11 |
2,130 |
2,137.5 |
2,098.5 |
2,098.5 |
-1.43% |
715,100 |
| 2025/6/10 |
2,151.5 |
2,159.5 |
2,129 |
2,129 |
-1.16% |
1,177,800 |
| 2025/6/9 |
2,163.5 |
2,167 |
2,134 |
2,154 |
-0.23% |
963,500 |
| 2025/6/6 |
2,149 |
2,164.5 |
2,146 |
2,159 |
+0.09% |
1,176,300 |
| 2025/6/5 |
2,130 |
2,164 |
2,123 |
2,157 |
+0.87% |
1,224,200 |
| 2025/6/4 |
2,132 |
2,159 |
2,127.5 |
2,138.5 |
+0.94% |
1,258,300 |
| 2025/6/3 |
2,125 |
2,134 |
2,104.5 |
2,118.5 |
-0.07% |
1,106,600 |
| 2025/6/2 |
2,095 |
2,132.5 |
2,088.5 |
2,120 |
+1.15% |
1,234,800 |
| 2025/5/30 |
2,060 |
2,100 |
2,050 |
2,096 |
+1.40% |
1,038,200 |
| 2025/5/29 |
2,055 |
2,077.5 |
2,054.5 |
2,067 |
+0.66% |
755,100 |
| 2025/5/28 |
2,070 |
2,081 |
2,053.5 |
2,053.5 |
-0.51% |
1,050,700 |
| 2025/5/27 |
2,044.5 |
2,066 |
2,040 |
2,064 |
+1.25% |
700,500 |
| 2025/5/26 |
2,052.5 |
2,064 |
2,034 |
2,038.5 |
-1.00% |
916,900 |
| 2025/5/23 |
2,070 |
2,085 |
2,055.5 |
2,059 |
-0.53% |
725,500 |
| 2025/5/22 |
2,088 |
2,113 |
2,067 |
2,070 |
-2.45% |
1,337,000 |
| 2025/5/21 |
2,150 |
2,184 |
2,119.5 |
2,122 |
-1.14% |
1,895,500 |
| 2025/5/20 |
2,137 |
2,150.5 |
2,132.5 |
2,146.5 |
+0.52% |
1,071,200 |
| 2025/5/19 |
2,120 |
2,154.5 |
2,108 |
2,135.5 |
+0.26% |
1,976,000 |
| 2025/5/16 |
2,121 |
2,136.5 |
2,097 |
2,130 |
+1.16% |
1,324,200 |
| 2025/5/15 |
2,100.5 |
2,141.5 |
2,070.5 |
2,105.5 |
+5.75% |
3,394,000 |
| 2025/5/14 |
1,963.5 |
2,006 |
1,961.5 |
1,991 |
+0.30% |
1,409,200 |
| 2025/5/13 |
2,001.5 |
2,035 |
1,985 |
1,985 |
+1.15% |
2,615,900 |
| 2025/5/12 |
1,945 |
1,969 |
1,943 |
1,962.5 |
+1.13% |
837,900 |
| 2025/5/9 |
1,948.5 |
1,949.5 |
1,934 |
1,940.5 |
+0.60% |
691,000 |
| 2025/5/8 |
1,905.5 |
1,933 |
1,901.5 |
1,929 |
+0.73% |
917,000 |
| 2025/5/7 |
1,945 |
1,957 |
1,892 |
1,915 |
-2.10% |
2,094,300 |
| 2025/5/2 |
1,938 |
1,959.5 |
1,937 |
1,956 |
+0.36% |
953,600 |
| 2025/5/1 |
1,948 |
1,963 |
1,945 |
1,949 |
-0.81% |
615,400 |
| 2025/4/30 |
1,963 |
1,981 |
1,958 |
1,965 |
-0.15% |
803,200 |
| 2025/4/28 |
1,965.5 |
1,974 |
1,959.5 |
1,968 |
+0.36% |
687,100 |
| 2025/4/25 |
1,957 |
1,966.5 |
1,950 |
1,961 |
+0.56% |
863,100 |
|
